Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cornerstone Total Return Fund, Inc. (CRF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.23+0.21 (+1.61%)
At close: 04:00PM EST
13.27 +0.04 (+0.30%)
After hours: 05:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202213.2513.3913.0313.2313.23910,300
Jan 25, 202212.8613.2612.6913.0213.021,017,800
Jan 24, 202213.0913.2712.0113.1713.173,014,300
Jan 21, 202213.5013.6813.2613.3113.311,368,100
Jan 20, 202213.6513.7913.5513.6013.60693,600
Jan 19, 202213.6013.7413.5813.6413.64654,800
Jan 18, 202213.5913.6613.4513.6013.60983,600
Jan 14, 202213.6413.7013.5313.6813.68612,900
Jan 13, 202213.7613.8113.6213.6813.68750,600
Jan 13, 20220.1734 Dividend
Jan 12, 202214.0414.0713.8913.9413.771,145,300
Jan 11, 202213.9514.0713.8514.0013.831,029,100
Jan 10, 202213.8013.9913.6713.9613.791,029,800
Jan 07, 202213.8113.9213.7013.9013.73730,100
Jan 06, 202213.8513.8513.6113.7913.62625,300
Jan 05, 202213.9813.9813.6513.7313.56803,600
Jan 04, 202213.9213.9713.8513.9513.78527,700
Jan 03, 202213.8513.9513.8013.8813.71745,700
Dec 31, 202113.7513.8013.7113.7513.58305,500
Dec 30, 202113.7713.8113.7113.7713.60385,800
Dec 29, 202113.6613.7413.5713.7413.57460,600
Dec 28, 202113.5513.6513.5513.6313.46438,900
Dec 27, 202113.4013.5813.3913.5513.38422,500
Dec 23, 202113.3713.4713.3713.4513.28432,000
Dec 22, 202113.1413.3513.1313.3513.18369,100
Dec 21, 202113.1713.2612.8713.1613.00566,000
Dec 20, 202112.9113.1612.8513.0312.87997,400
Dec 17, 202113.0813.2212.8513.1212.96845,800
Dec 16, 202113.6113.6113.0813.2013.041,281,100
Dec 15, 202113.3613.6213.1513.5913.42700,900
Dec 14, 202113.4513.4813.3413.3913.22632,300
Dec 14, 20210.1537 Dividend
Dec 13, 202113.6413.6713.5313.6013.28576,700
Dec 10, 202113.6513.7213.5713.6613.34609,700
Dec 09, 202113.5313.6113.4313.6013.28400,300
Dec 08, 202113.5013.5513.3313.5313.21803,800
Dec 07, 202113.6313.6813.4613.5313.21715,400
Dec 06, 202113.5813.7313.3413.4813.161,030,400
Dec 03, 202113.6513.7813.4313.5913.27744,800
Dec 02, 202113.5413.6513.4813.6213.30488,000
Dec 01, 202113.6613.8313.4113.4713.15731,300
Nov 30, 202113.3813.5913.3213.4813.16692,400
Nov 29, 202113.5613.7013.4513.5513.23675,600
Nov 26, 202113.2413.3013.0613.2312.92707,500
Nov 24, 202113.5913.6213.3513.5013.18567,900
Nov 23, 202113.3213.6513.2513.6213.30781,900
Nov 22, 202112.8813.3912.8413.1512.841,084,900
Nov 19, 202113.1413.1412.5512.7212.421,656,100
Nov 18, 202113.4813.4912.9613.1512.841,631,500
Nov 17, 202113.8913.8913.3213.3813.061,161,800
Nov 16, 202113.9813.9813.7213.8913.56828,700
Nov 15, 202113.9714.0213.7713.8013.47911,600
Nov 12, 202113.9514.0413.8514.0413.71614,600
Nov 12, 20210.1537 Dividend
Nov 11, 202114.1014.1513.9614.1213.641,009,200
Nov 10, 202114.1014.2013.1113.8413.371,977,400
Nov 09, 202114.0314.1213.9614.0913.61709,400
Nov 08, 202113.9113.9813.8413.9613.48766,000
Nov 05, 202113.7213.8713.6813.7913.32661,600
Nov 04, 202113.6613.6613.5513.6513.18512,800
Nov 03, 202113.5013.6113.4813.6113.14519,100
Nov 02, 202113.4713.4913.4213.4913.03295,200
Nov 01, 202113.3313.4713.3013.4512.99683,500
Oct 29, 202113.2713.3213.1913.2612.81523,900
Oct 28, 202113.1913.2513.1713.2512.80363,300
Oct 27, 202113.2013.2013.1113.1512.70365,300
Oct 26, 202113.1513.2013.1013.2012.75501,600
Oct 25, 202113.0013.1012.9713.1012.65481,000
Oct 22, 202112.9012.9512.8912.9512.51303,600
Oct 21, 202112.9512.9512.8412.9012.46329,000
Oct 20, 202112.8812.9412.7912.8112.37345,900
Oct 19, 202112.8312.8812.7612.8612.42381,000
Oct 18, 202112.7512.8112.7212.7912.35384,800
Oct 15, 202112.7412.7712.7112.7412.30301,800
Oct 14, 202112.7012.7312.6712.6912.26326,500
Oct 14, 20210.1537 Dividend
Oct 13, 202112.7712.8312.7312.8012.21730,200
Oct 12, 202112.8012.8112.7212.7812.19581,400
Oct 11, 202112.7812.8312.7512.7612.18539,700
Oct 08, 202112.7612.8212.7012.7712.18485,900
Oct 07, 202112.7512.8512.7012.7412.16536,200
Oct 06, 202112.5312.6512.4712.6512.07545,100
Oct 05, 202112.5312.6812.5112.6012.02490,400
Oct 04, 202112.5912.6012.4412.4911.92676,300
Oct 01, 202112.5612.6012.3712.5812.00548,200
Sep 30, 202112.6312.6412.3812.4111.84421,100
Sep 29, 202112.5812.5812.3812.4111.84505,100
Sep 28, 202112.6612.6612.4612.5211.95651,800
Sep 27, 202112.7612.8312.6812.7312.15328,200
Sep 24, 202112.8012.8012.6512.7512.17517,600
Sep 23, 202112.8212.9012.7912.8012.21500,000
Sep 22, 202112.5512.7412.5012.7412.16531,000
Sep 21, 202112.5012.5812.4012.4911.92629,200
Sep 20, 202112.4112.4111.8412.3511.781,649,600
Sep 17, 202112.8812.8812.6512.6712.09656,900
Sep 16, 202112.8812.9012.8112.8412.25323,700
Sep 15, 202112.9212.9212.8012.8812.29393,700
Sep 14, 202112.9812.9812.8512.8912.30697,100
Sep 14, 20210.1537 Dividend
Sep 13, 202113.1313.1313.0213.0912.34708,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement